PAO TMK historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	201.14	201.96	197.92	199.20	156.27	1,493,080
2023-12-19	203.46	204.50	197.00	198.66	155.84	2,918,120
2023-12-18	195.00	203.48	194.36	200.06	156.94	3,520,580
2023-12-15	187.02	195.00	187.02	193.58	151.86	1,248,140
2023-12-14	190.02	193.70	184.60	189.38	148.56	1,531,620
2023-12-13	190.90	190.96	188.06	189.88	148.96	987,660
2023-12-12	190.38	194.00	187.20	190.14	149.16	1,360,300
2023-12-11	193.16	196.00	186.36	190.06	149.10	1,858,920
2023-12-08	197.76	201.00	192.06	194.42	152.52	3,770,450
2023-12-07	188.32	198.56	180.90	194.68	152.72	5,489,890
2023-12-06	196.98	198.20	184.10	186.04	145.94	3,945,620
2023-12-05	180.30	196.80	180.30	193.46	151.76	5,208,730
2023-12-04	189.80	190.90	180.00	182.40	143.09	3,634,430
2023-12-01	202.12	202.92	188.04	191.72	150.40	5,787,240
2023-11-30	208.20	209.32	202.00	205.50	161.21	1,263,020
2023-11-29	212.00	213.82	206.72	209.40	164.27	538,010
2023-11-28	208.50	214.78	206.06	212.30	166.54	2,130,710
2023-11-27	213.76	213.88	205.26	208.30	163.41	2,236,810
2023-11-24	215.70	216.80	212.52	215.10	168.74	755,130
2023-11-23	218.70	218.70	215.62	216.02	169.46	593,260
2023-11-22	218.60	221.66	217.00	218.36	171.30	960,850
2023-11-21	216.60	219.90	215.00	218.38	171.31	783,280
2023-11-20	216.58	218.64	215.98	216.50	169.84	491,600
2023-11-17	214.00	218.24	214.00	216.78	170.06	792,460
2023-11-16	217.78	221.58	214.00	216.28	169.67	1,544,660
2023-11-15	212.96	219.38	210.00	218.48	171.39	1,568,140
2023-11-14	218.00	219.08	212.10	216.00	169.45	1,749,150
2023-11-13	221.96	223.50	218.02	220.00	172.58	1,283,850
2023-11-10	223.06	224.44	217.50	221.10	173.45	1,720,660
2023-11-09	228.00	228.00	222.02	223.34	175.20	1,001,490
2023-11-08	222.74	228.00	222.20	226.96	178.04	2,257,080
2023-11-07	219.26	223.80	218.80	221.92	174.09	1,500,020
2023-11-06	217.20	220.00	217.00	219.28	172.02	385,010
2023-11-03	217.52	219.36	216.32	217.10	170.31	612,090
2023-11-02	220.16	221.84	217.00	217.50	170.62	874,140
2023-11-01	217.90	225.00	215.70	220.00	172.58	1,023,860
2023-10-31	224.00	225.24	215.18	219.00	171.80	2,870,070
2023-10-30	223.80	227.40	221.28	224.70	176.27	1,556,830
2023-10-27	222.00	226.00	217.60	222.00	174.15	2,399,350
2023-10-26	228.50	230.50	221.36	221.50	173.76	1,758,450
2023-10-25	231.02	233.00	228.68	228.80	179.49	1,056,470
2023-10-24	228.72	232.40	226.00	231.00	181.21	2,592,190
2023-10-23	231.60	233.10	225.00	228.72	179.43	1,456,570
2023-10-20	232.50	233.00	227.00	231.20	181.37	2,539,980
2023-10-19	236.20	236.50	231.58	232.50	182.39	2,288,290
2023-10-18	230.40	239.00	230.30	235.80	184.98	9,915,320
2023-10-17	223.28	230.00	222.04	229.90	180.35	5,554,690
2023-10-16	223.68	225.00	220.20	222.42	174.48	4,100,110
2023-10-13	218.62	219.80	216.62	217.90	170.94	969,050
2023-10-12	216.26	220.56	211.38	217.70	170.78	3,388,450
2023-10-11	216.00	224.76	214.28	221.80	174.00	7,248,340
2023-10-10	217.16	217.90	214.00	216.10	169.53	1,403,720
2023-10-09	217.00	220.80	211.42	216.48	169.82	4,426,660
2023-10-06	209.30	219.80	202.22	215.00	168.66	8,078,740
2023-10-05	215.32	216.76	208.50	209.34	164.22	2,517,090
2023-10-04	219.30	219.30	215.00	215.32	168.91	938,090
2023-10-03	221.50	221.50	215.00	218.46	171.38	1,351,820
2023-10-02	223.50	224.20	217.72	219.58	172.26	2,186,980
2023-09-29	220.72	227.50	217.24	220.98	173.35	5,153,360
2023-09-28	227.50	227.50	220.58	220.68	173.12	2,359,520

← NewerPage 13 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-05	15.0600 RUB
2024-05-27	3.3900 RUB
2024-01-31	15.8400 RUB
2023-09-05	13.4500 RUB
2023-01-31	6.7800 RUB
2022-09-09	9.6800 RUB
2022-05-27	0.8200 RUB
2021-09-17	17.7100 RUB
2021-04-26	9.6700 RUB
2020-12-07	3.0000 RUB
2019-07-18	2.5500 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.